ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
264450/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250218,161044,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7530,-40,5,-0.53,84478440,11226,41.84,7600,7600,7490,9840,5300,7570,7525.20,3.11,0,-2656,7723,7646,7563,7486,7403,7685,7525,76,2270,500,5450,10,1,14918383,1123,4.47,0.70,12,0.08,1685.00,10742.00,12933,20240227,-41.78,7200,20241209,4.58,8040,-6.34,20250103,7300,3.15,20250203,19400,-61.19,20240227,7200,4.58,20241209,2.54,N,264450,500,76 억,,463236,N,N,43,N,00,N
20250218,151047,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7530,-40,5,-0.53,81060690,10772,40.15,7600,7600,7490,9840,5300,7570,7525.13,3.11,0,-2448,7723,7646,7563,7486,7403,7685,7525,76,2270,500,5450,10,1,14918383,1123,4.47,0.70,12,0.07,1685.00,10742.00,12933,20240227,-41.78,7200,20241209,4.58,8040,-6.34,20250103,7300,3.15,20250203,19400,-61.19,20240227,7200,4.58,20241209,2.54,N,264450,500,76 억,,463236,N,N,4,N,00,N
20250218,141047,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7520,-50,5,-0.66,74926150,9955,37.10,7600,7600,7490,9840,5300,7570,7526.48,3.11,0,-1882,7723,7646,7563,7486,7403,7685,7525,76,2270,500,5450,10,1,14918383,1122,4.46,0.70,12,0.07,1685.00,10742.00,12933,20240227,-41.85,7200,20241209,4.44,8040,-6.47,20250103,7300,3.01,20250203,19400,-61.24,20240227,7200,4.44,20241209,2.54,N,264450,500,76 억,,463236,N,N,4,N,00,N
20250218,131045,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7530,-40,5,-0.53,51744270,6867,25.59,7600,7600,7500,9840,5300,7570,7535.21,3.11,0,-1337,7723,7646,7563,7486,7403,7685,7525,76,2270,500,5450,10,1,14918383,1123,4.47,0.70,12,0.05,1685.00,10742.00,12933,20240227,-41.78,7200,20241209,4.58,8040,-6.34,20250103,7300,3.15,20250203,19400,-61.19,20240227,7200,4.58,20241209,2.54,N,264450,500,76 억,,463236,N,N,4,N,00,N
20250218,121047,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7540,-30,5,-0.40,50302290,6675,24.88,7600,7600,7500,9840,5300,7570,7535.92,3.11,0,-1436,7723,7646,7563,7486,7403,7685,7525,76,2270,500,5450,10,1,14918383,1125,4.47,0.70,12,0.04,1685.00,10742.00,12933,20240227,-41.70,7200,20241209,4.72,8040,-6.22,20250103,7300,3.29,20250203,19400,-61.13,20240227,7200,4.72,20241209,2.54,N,264450,500,76 억,,463236,N,N,4,N,00,N
20250218,111044,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7540,-30,5,-0.40,30728430,4071,15.17,7600,7600,7500,9840,5300,7570,7548.13,3.11,0,-1436,7723,7646,7563,7486,7403,7685,7525,76,2270,500,5450,10,1,14918383,1125,4.47,0.70,12,0.03,1685.00,10742.00,12933,20240227,-41.70,7200,20241209,4.72,8040,-6.22,20250103,7300,3.29,20250203,19400,-61.13,20240227,7200,4.72,20241209,2.54,N,264450,500,76 억,,463236,N,N,4,N,00,N
20250218,101044,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7550,-20,5,-0.26,21384760,2832,10.55,7600,7600,7500,9840,5300,7570,7551.12,3.11,0,-272,7723,7646,7563,7486,7403,7685,7525,76,2270,500,5450,10,1,14918383,1126,4.48,0.70,12,0.02,1685.00,10742.00,12933,20240227,-41.62,7200,20241209,4.86,8040,-6.09,20250103,7300,3.42,20250203,19400,-61.08,20240227,7200,4.86,20241209,2.54,N,264450,500,76 억,,463236,N,N,4,N,00,N
20250218,091048,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7510,-60,5,-0.79,5135150,677,2.52,7600,7600,7500,9840,5300,7570,7585.16,3.11,0,-95,7723,7646,7563,7486,7403,7685,7525,76,2270,500,5450,10,1,14918383,1120,4.46,0.70,12,0.00,1685.00,10742.00,12933,20240227,-41.93,7200,20241209,4.31,8040,-6.59,20250103,7300,2.88,20250203,19400,-61.29,20240227,7200,4.31,20241209,2.54,N,264450,500,76 억,,463236,N,N,4,N,00,N
20250217,161045,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7570,0,3,0.00,201608860,26829,82.22,7530,7640,7480,9840,5300,7570,7514.59,3.09,0,2302,7736,7652,7556,7472,7376,7695,7515,76,2270,500,5450,10,1,14918383,1129,4.49,0.70,12,0.18,1685.00,10742.00,12933,20240227,-41.47,7200,20241209,5.14,8040,-5.85,20250103,7300,3.70,20250203,19400,-60.98,20240227,7200,5.14,20241209,2.55,N,264450,500,76 억,,460934,N,N,4,N,00,N
20250217,151043,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7520,-50,5,-0.66,181876720,24215,74.21,7530,7640,7480,9840,5300,7570,7510.91,3.09,0,3125,7736,7652,7556,7472,7376,7695,7515,76,2270,500,5450,10,1,14918383,1122,4.46,0.70,12,0.16,1685.00,10742.00,12933,20240227,-41.85,7200,20241209,4.44,8040,-6.47,20250103,7300,3.01,20250203,19400,-61.24,20240227,7200,4.44,20241209,2.55,N,264450,500,76 억,,460934,N,N,0,N,00,N
20250217,141041,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7550,-20,5,-0.26,118688100,15800,48.42,7530,7640,7480,9840,5300,7570,7511.91,3.09,0,1291,7736,7652,7556,7472,7376,7695,7515,76,2270,500,5450,10,1,14918383,1126,4.48,0.70,12,0.11,1685.00,10742.00,12933,20240227,-41.62,7200,20241209,4.86,8040,-6.09,20250103,7300,3.42,20250203,19400,-61.08,20240227,7200,4.86,20241209,2.55,N,264450,500,76 억,,460934,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250218 161044 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7530 -40 5 -0.53 84478440 11226 41.84 7600 7600 7490 9840 5300 7570 7525.20 3.11 0 -2656 7723 7646 7563 7486 7403 7685 7525 76 2270 500 5450 10 1 14918383 1123 4.47 0.70 12 0.08 1685.00 10742.00 12933 20240227 -41.78 7200 20241209 4.58 8040 -6.34 20250103 7300 3.15 20250203 19400 -61.19 20240227 7200 4.58 20241209 2.54 N 264450 500 76 억 463236 N N 43 N 00 N
3 20250218 151047 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7530 -40 5 -0.53 81060690 10772 40.15 7600 7600 7490 9840 5300 7570 7525.13 3.11 0 -2448 7723 7646 7563 7486 7403 7685 7525 76 2270 500 5450 10 1 14918383 1123 4.47 0.70 12 0.07 1685.00 10742.00 12933 20240227 -41.78 7200 20241209 4.58 8040 -6.34 20250103 7300 3.15 20250203 19400 -61.19 20240227 7200 4.58 20241209 2.54 N 264450 500 76 억 463236 N N 4 N 00 N
4 20250218 141047 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7520 -50 5 -0.66 74926150 9955 37.10 7600 7600 7490 9840 5300 7570 7526.48 3.11 0 -1882 7723 7646 7563 7486 7403 7685 7525 76 2270 500 5450 10 1 14918383 1122 4.46 0.70 12 0.07 1685.00 10742.00 12933 20240227 -41.85 7200 20241209 4.44 8040 -6.47 20250103 7300 3.01 20250203 19400 -61.24 20240227 7200 4.44 20241209 2.54 N 264450 500 76 억 463236 N N 4 N 00 N
5 20250218 131045 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7530 -40 5 -0.53 51744270 6867 25.59 7600 7600 7500 9840 5300 7570 7535.21 3.11 0 -1337 7723 7646 7563 7486 7403 7685 7525 76 2270 500 5450 10 1 14918383 1123 4.47 0.70 12 0.05 1685.00 10742.00 12933 20240227 -41.78 7200 20241209 4.58 8040 -6.34 20250103 7300 3.15 20250203 19400 -61.19 20240227 7200 4.58 20241209 2.54 N 264450 500 76 억 463236 N N 4 N 00 N
6 20250218 121047 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7540 -30 5 -0.40 50302290 6675 24.88 7600 7600 7500 9840 5300 7570 7535.92 3.11 0 -1436 7723 7646 7563 7486 7403 7685 7525 76 2270 500 5450 10 1 14918383 1125 4.47 0.70 12 0.04 1685.00 10742.00 12933 20240227 -41.70 7200 20241209 4.72 8040 -6.22 20250103 7300 3.29 20250203 19400 -61.13 20240227 7200 4.72 20241209 2.54 N 264450 500 76 억 463236 N N 4 N 00 N
7 20250218 111044 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7540 -30 5 -0.40 30728430 4071 15.17 7600 7600 7500 9840 5300 7570 7548.13 3.11 0 -1436 7723 7646 7563 7486 7403 7685 7525 76 2270 500 5450 10 1 14918383 1125 4.47 0.70 12 0.03 1685.00 10742.00 12933 20240227 -41.70 7200 20241209 4.72 8040 -6.22 20250103 7300 3.29 20250203 19400 -61.13 20240227 7200 4.72 20241209 2.54 N 264450 500 76 억 463236 N N 4 N 00 N
8 20250218 101044 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7550 -20 5 -0.26 21384760 2832 10.55 7600 7600 7500 9840 5300 7570 7551.12 3.11 0 -272 7723 7646 7563 7486 7403 7685 7525 76 2270 500 5450 10 1 14918383 1126 4.48 0.70 12 0.02 1685.00 10742.00 12933 20240227 -41.62 7200 20241209 4.86 8040 -6.09 20250103 7300 3.42 20250203 19400 -61.08 20240227 7200 4.86 20241209 2.54 N 264450 500 76 억 463236 N N 4 N 00 N
9 20250218 091048 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7510 -60 5 -0.79 5135150 677 2.52 7600 7600 7500 9840 5300 7570 7585.16 3.11 0 -95 7723 7646 7563 7486 7403 7685 7525 76 2270 500 5450 10 1 14918383 1120 4.46 0.70 12 0.00 1685.00 10742.00 12933 20240227 -41.93 7200 20241209 4.31 8040 -6.59 20250103 7300 2.88 20250203 19400 -61.29 20240227 7200 4.31 20241209 2.54 N 264450 500 76 억 463236 N N 4 N 00 N
10 20250217 161045 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7570 0 3 0.00 201608860 26829 82.22 7530 7640 7480 9840 5300 7570 7514.59 3.09 0 2302 7736 7652 7556 7472 7376 7695 7515 76 2270 500 5450 10 1 14918383 1129 4.49 0.70 12 0.18 1685.00 10742.00 12933 20240227 -41.47 7200 20241209 5.14 8040 -5.85 20250103 7300 3.70 20250203 19400 -60.98 20240227 7200 5.14 20241209 2.55 N 264450 500 76 억 460934 N N 4 N 00 N
11 20250217 151043 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7520 -50 5 -0.66 181876720 24215 74.21 7530 7640 7480 9840 5300 7570 7510.91 3.09 0 3125 7736 7652 7556 7472 7376 7695 7515 76 2270 500 5450 10 1 14918383 1122 4.46 0.70 12 0.16 1685.00 10742.00 12933 20240227 -41.85 7200 20241209 4.44 8040 -6.47 20250103 7300 3.01 20250203 19400 -61.24 20240227 7200 4.44 20241209 2.55 N 264450 500 76 억 460934 N N 0 N 00 N
12 20250217 141041 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7550 -20 5 -0.26 118688100 15800 48.42 7530 7640 7480 9840 5300 7570 7511.91 3.09 0 1291 7736 7652 7556 7472 7376 7695 7515 76 2270 500 5450 10 1 14918383 1126 4.48 0.70 12 0.11 1685.00 10742.00 12933 20240227 -41.62 7200 20241209 4.86 8040 -6.09 20250103 7300 3.42 20250203 19400 -61.08 20240227 7200 4.86 20241209 2.55 N 264450 500 76 억 460934 N N 0 N 00 N